Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.90 34.23 33.51 33.71 42,484 -0.08(-0.23%)
Sep 29, 2021 33.42 33.83 33.34 33.79 23,932 +0.41(+1.22%)
Sep 28, 2021 33.81 33.81 33.34 33.38 41,337 -0.37(-1.09%)
Sep 27, 2021 33.67 34.11 33.67 33.75 128,303 +0.19(+0.58%)
Sep 24, 2021 33.41 34.04 33.35 33.56 26,283 +0.10(+0.29%)
Sep 23, 2021 32.85 33.80 32.79 33.46 74,064 +0.89(+2.73%)
Sep 22, 2021 32.34 32.85 32.34 32.57 23,085 +0.47(+1.48%)
Sep 21, 2021 32.72 32.72 31.69 32.10 34,324 -0.27(-0.84%)
Sep 20, 2021 31.35 32.67 31.35 32.37 75,985 -0.40(-1.21%)
Sep 17, 2021 33.27 33.27 32.44 32.76 310,889 -0.56(-1.68%)
Sep 16, 2021 33.92 33.92 33.11 33.33 37,649 -0.48(-1.43%)
Sep 15, 2021 33.51 34.14 33.51 33.81 32,927 +0.31(+0.92%)
Sep 14, 2021 34.64 34.64 33.43 33.50 41,046 -0.91(-2.64%)
Sep 13, 2021 34.11 34.48 33.78 34.41 35,858 +0.46(+1.37%)
Sep 10, 2021 34.18 34.23 33.67 33.94 34,588 -0.08(-0.23%)
Sep 09, 2021 34.08 34.48 34.01 34.02 45,453 -0.21(-0.62%)
Sep 08, 2021 34.58 34.68 34.02 34.23 43,128 -0.60(-1.72%)
Sep 07, 2021 35.50 35.50 34.54 34.83 50,569 -0.64(-1.80%)
Sep 03, 2021 36.29 36.48 35.41 35.47 34,993 -0.82(-2.26%)
Sep 02, 2021 36.73 37.08 36.18 36.29 37,065 -0.38(-1.03%)
Sep 01, 2021 36.58 36.91 36.14 36.67 29,896 +0.06(+0.16%)
Aug 31, 2021 36.34 37.23 36.12 36.61 38,614 +0.17(+0.48%)
Aug 30, 2021 37.43 37.56 36.37 36.44 42,300 -0.89(-2.38%)
Aug 27, 2021 35.82 37.51 35.82 37.33 68,819 +1.74(+4.89%)
Aug 26, 2021 35.17 35.77 35.11 35.59 40,082 +0.28(+0.79%)
Aug 25, 2021 35.51 35.57 35.04 35.31 32,279 -0.13(-0.35%)
Aug 24, 2021 35.61 35.88 35.29 35.43 33,280 -0.15(-0.43%)
Aug 23, 2021 36.56 36.73 35.45 35.59 33,724 -0.67(-1.84%)
Aug 20, 2021 35.42 36.72 35.34 36.25 85,080 +0.64(+1.79%)
Aug 19, 2021 35.64 35.79 35.08 35.62 45,334 +0.13(+0.35%)
Aug 18, 2021 35.67 36.22 35.49 35.49 29,290 -0.17(-0.49%)
Aug 17, 2021 35.95 35.96 35.30 35.66 42,166 -0.59(-1.63%)
Aug 16, 2021 35.65 36.50 35.22 36.25 48,606 +0.43(+1.21%)
Aug 13, 2021 35.94 35.94 35.36 35.82 28,983 -0.01(-0.03%)
Aug 12, 2021 36.04 36.06 35.56 35.83 39,587 -0.09(-0.24%)
Aug 11, 2021 35.53 35.99 35.33 35.92 36,794 +0.56(+1.58%)
Aug 10, 2021 33.94 35.80 33.71 35.36 67,050 +1.39(+4.08%)
Aug 09, 2021 34.45 34.65 33.87 33.97 26,424 -0.56(-1.62%)
Aug 06, 2021 34.30 34.90 34.21 34.53 42,184 +0.45(+1.33%)
Aug 05, 2021 33.73 34.27 33.69 34.08 32,482 +0.57(+1.70%)
Aug 04, 2021 33.97 34.47 33.36 33.51 42,567 -0.69(-2.03%)
Aug 03, 2021 34.23 34.44 33.28 34.20 81,655 +0.13(+0.40%)
Aug 02, 2021 35.39 36.27 33.44 34.07 104,915 -0.91(-2.59%)
Jul 30, 2021 32.98 34.97 32.15 34.97 103,819 +3.85(+12.38%)
Jul 29, 2021 30.56 31.56 30.56 31.12 29,026 +0.69(+2.28%)
Jul 28, 2021 30.42 30.56 29.87 30.43 47,477 +0.07(+0.22%)
Jul 27, 2021 30.44 30.76 30.06 30.36 29,341 -0.31(-1.01%)
Jul 26, 2021 30.50 30.70 28.91 30.67 42,202 +0.32(+1.05%)
Jul 23, 2021 30.59 30.59 29.73 30.35 38,149 +0.63(+2.11%)
Jul 22, 2021 30.24 30.24 29.41 29.72 28,616 -0.50(-1.66%)
Jul 21, 2021 30.32 30.72 30.07 30.22 34,856 +0.18(+0.61%)
Jul 20, 2021 29.37 30.55 29.17 30.04 91,088 +0.79(+2.70%)
Jul 19, 2021 28.90 29.80 28.83 29.25 47,323 -0.48(-1.62%)
Jul 16, 2021 30.35 30.35 29.62 29.73 42,863 -0.28(-0.93%)
Jul 15, 2021 30.01 30.32 29.86 30.01 24,981 -0.24(-0.80%)
Jul 14, 2021 30.62 30.69 30.18 30.25 31,540 -0.20(-0.66%)
Jul 13, 2021 30.81 31.00 30.35 30.45 36,368 -0.68(-2.20%)
Jul 12, 2021 30.63 31.40 30.28 31.14 35,445 +0.53(+1.73%)
Jul 09, 2021 30.15 30.79 29.85 30.61 25,946 +0.91(+3.05%)
Jul 08, 2021 30.18 30.34 29.53 29.70 64,235 -1.26(-4.07%)
Jul 07, 2021 31.26 31.51 30.73 30.97 51,914 -0.33(-1.05%)
Jul 06, 2021 32.09 32.09 31.29 31.29 62,022 -0.88(-2.72%)
Jul 02, 2021 31.97 32.31 31.78 32.17 50,403 +0.24(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.